News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -2.84552845528 | 123 | 123 | 118 | 262 | 120.90122044 | DE |
| 4 | -1 | -0.829875518672 | 120.5 | 123 | 112 | 393 | 117.80098077 | DE |
| 12 | -1.5 | -1.23966942149 | 121 | 128 | 112 | 352 | 121.07752852 | DE |
| 26 | -8.5 | -6.640625 | 128 | 130 | 112 | 447 | 122.21422153 | DE |
| 52 | -6.5 | -5.15873015873 | 126 | 130 | 112 | 473 | 121.3676134 | DE |
| 156 | 17.5 | 17.1568627451 | 102 | 141 | 88 | 651 | 109.6430026 | DE |
| 260 | 28.5 | 31.3186813187 | 91 | 141 | 68.2 | 627 | 99.23542876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 119.5 | 0 | 0.00 | 118.5 | 120.5 | 118.5 | 69 |
| 1721320200 | 119.5 | -1 | -0.83 | 119.5 | 120.5 | 118 | 108 |
| 1721233800 | 120.5 | 0 | 0.00 | 120.5 | 121.5 | 120 | 82 |
| 1721147400 | 120.5 | -2 | -1.63 | 122.5 | 122.5 | 120 | 759 |
| 1721061000 | 122.5 | 0.5 | 0.41 | 123 | 123 | 120.5 | 182 |
| 1720801800 | 122 | 0 | 0.00 | 123 | 123 | 120 | 180 |
| 1720715400 | 122 | -1 | -0.81 | 122 | 123 | 122 | 29 |
| 1720629000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 145 |
| 1720542600 | 123 | 1 | 0.82 | 122 | 123 | 120.5 | 689 |
| 1720456200 | 122 | 4.5 | 3.83 | 118.5 | 122 | 117.5 | 733 |
| 1720197000 | 117.5 | 2 | 1.73 | 115 | 117.5 | 114.5 | 93 |
| 1720110600 | 115.5 | 0.5 | 0.43 | 114.5 | 116 | 113 | 478 |
| 1720024200 | 115 | 0 | 0.00 | 115 | 115 | 113 | 120 |
| 1719937800 | 115 | 1 | 0.88 | 114 | 115.5 | 113 | 1848 |
| 1719851400 | 114 | 1 | 0.88 | 114 | 115 | 114 | 417 |
| 1719592200 | 113 | -2.5 | -2.16 | 116.5 | 116.5 | 113 | 9 |
| 1719505800 | 115.5 | 0 | 0.00 | 115.5 | 116 | 112 | 755 |
| 1719419400 | 115.5 | 0 | 0.00 | 116 | 116.5 | 115 | 127 |
| 1719333000 | 115.5 | -1 | -0.86 | 117 | 117 | 115.5 | 49 |
| 1719246600 | 116.5 | -0.5 | -0.43 | 117 | 117.5 | 116 | 700 |
| 1718987400 | 117 | -3.5 | -2.90 | 120.5 | 120.5 | 117 | 348 |
| 1718901000 | 120.5 | 0.5 | 0.42 | 120.5 | 120.5 | 119 | 124 |
| 1718814600 | 120 | 0 | 0.00 | 121 | 121 | 119.5 | 29 |
| 1718728200 | 120 | -0.5 | -0.41 | 120.5 | 120.5 | 119 | 440 |
| 1718641800 | 120.5 | -1 | -0.82 | 121 | 122.5 | 120.5 | 638 |
| 1718382600 | 121.5 | -1.5 | -1.22 | 123 | 125 | 121.5 | 547 |
| 1718296200 | 123 | -0.5 | -0.40 | 123.5 | 125 | 123 | 115 |
| 1718209800 | 123.5 | -2 | -1.59 | 124.5 | 125 | 123.5 | 233 |
| 1718123400 | 125.5 | -1.5 | -1.18 | 127 | 127 | 125 | 145 |
| 1718037000 | 127 | 0 | 0.00 | 126 | 128 | 126 | 487 |
| 1717777800 | 127 | -0.5 | -0.39 | 127.5 | 127.5 | 126.5 | 210 |
| 1717691400 | 127.5 | 0.5 | 0.39 | 127 | 127.5 | 127 | 72 |
| 1717605000 | 127 | 2 | 1.60 | 126.5 | 127 | 125 | 106 |
| 1717518600 | 125 | -0.5 | -0.40 | 125.5 | 126.5 | 125 | 709 |
| 1717432200 | 125.5 | 0.5 | 0.40 | 126 | 126 | 125 | 590 |
| 1717173000 | 125 | 0.5 | 0.40 | 125 | 125.5 | 124 | 195 |
| 1717086600 | 124.5 | 0.5 | 0.40 | 124 | 124.5 | 124 | 49 |
| 1717000200 | 124 | 1 | 0.81 | 123.5 | 125.5 | 123 | 523 |
| 1716913800 | 123 | 0 | 0.00 | 124.5 | 124.5 | 123 | 285 |
| 1716827400 | 123 | -3 | -2.38 | 126.5 | 126.5 | 123 | 722 |
| 1716568200 | 126 | 3.5 | 2.86 | 122.5 | 126 | 121.5 | 1992 |
| 1716481800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121 | 77 |
| 1716395400 | 122.5 | 2 | 1.66 | 121 | 123 | 120 | 232 |
| 1716309000 | 120.5 | -1 | -0.82 | 121.5 | 122 | 120.5 | 46 |
| 1716222600 | 121.5 | -1 | -0.82 | 122.5 | 122.5 | 120 | 185 |
| 1715963400 | 122.5 | 1 | 0.82 | 121.5 | 123 | 121 | 485 |
| 1715877000 | 121.5 | 1.5 | 1.25 | 121 | 121.5 | 120 | 179 |
| 1715790600 | 120 | -1 | -0.83 | 121 | 121 | 120 | 1403 |
| 1715704200 | 121 | 1 | 0.83 | 120.5 | 121 | 120 | 32 |
| 1715617800 | 120 | -0.5 | -0.41 | 120 | 121 | 120 | 274 |
| 1715358600 | 120.5 | -1 | -0.82 | 120 | 120.5 | 120 | 59 |
| 1715272200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 3 |
| 1715185800 | 121.5 | 0.5 | 0.41 | 121 | 122 | 120 | 261 |
| 1715099400 | 121 | 1 | 0.83 | 120 | 121 | 120 | 182 |
| 1715013000 | 120 | -1 | -0.83 | 121.5 | 121.5 | 120 | 50 |
| 1714753800 | 121 | 1 | 0.83 | 121.5 | 121.5 | 121 | 128 |
| 1714667400 | 120 | -2 | -1.64 | 121.5 | 121.5 | 119 | 136 |
| 1714494600 | 122 | 0 | 0.00 | 122 | 122 | 119.5 | 775 |
| 1714408200 | 122 | 0.5 | 0.41 | 121.5 | 122 | 120.5 | 199 |
| 1714149000 | 121.5 | 0.5 | 0.41 | 121 | 121.5 | 121 | 5 |
| 1714062600 | 121 | -0.5 | -0.41 | 121 | 121 | 120 | 47 |
| 1713976200 | 121.5 | 0.5 | 0.41 | 121 | 121.5 | 121 | 4 |
| 1713889800 | 121 | 1 | 0.83 | 120.5 | 121 | 120 | 149 |
| 1713803400 | 120 | -1 | -0.83 | 121 | 122 | 120 | 281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
